TPEX:4192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	19.80	19.80	19.70	19.70	19.70	-2.48%	10,726
Jul 13, 2026	20.05	20.20	19.95	20.20	20.20	-1.46%	12,672
Jul 9, 2026	20.00	20.50	19.90	20.50	20.50	0.74%	8,644
Jul 8, 2026	20.40	20.40	20.00	20.35	20.35	-2.86%	22,369
Jul 7, 2026	20.10	20.95	19.95	20.95	20.95	-1.64%	27,102
Jul 6, 2026	20.90	21.30	20.90	21.30	21.30	3.90%	6,404
Jul 3, 2026	20.00	20.50	19.90	20.50	20.50	1.74%	9,108
Jul 2, 2026	19.90	20.15	19.65	20.15	20.15	0.75%	17,596
Jul 1, 2026	20.05	20.20	20.00	20.00	20.00	-0.25%	18,793
Jun 30, 2026	20.05	20.10	20.05	20.05	20.05	-1.47%	5,278
Jun 29, 2026	20.05	20.35	19.65	20.35	20.35	1.75%	9,084
Jun 26, 2026	19.90	20.00	19.90	20.00	20.00	-2.44%	11,102
Jun 25, 2026	20.45	20.55	20.25	20.50	20.50	1.49%	18,085
Jun 24, 2026	20.20	20.20	20.20	20.20	20.20	-3.35%	1,150
Jun 22, 2026	20.45	20.90	20.40	20.90	20.90	-1.18%	4,767
Jun 18, 2026	20.55	21.15	20.30	21.15	21.15	2.92%	15,310
Jun 17, 2026	20.60	20.60	20.55	20.55	20.55	0.24%	8,869
Jun 16, 2026	22.00	22.00	20.50	20.50	20.50	-1.68%	12,905
Jun 15, 2026	20.40	20.85	20.20	20.85	20.85	-0.95%	16,154
Jun 12, 2026	21.20	21.20	20.20	21.05	21.05	-0.24%	27,488
Jun 11, 2026	19.45	21.10	19.45	21.10	21.10	2.93%	12,335
Jun 10, 2026	20.80	20.80	20.50	20.50	20.50	-2.84%	14,570
Jun 9, 2026	21.10	21.10	20.95	21.10	21.10	-	9,045
Jun 8, 2026	19.30	21.10	19.30	21.10	21.10	1.93%	7,916
Jun 5, 2026	20.70	20.70	20.20	20.70	20.70	-0.24%	27,791
Jun 4, 2026	20.10	20.75	20.10	20.75	20.75	-	8,023
Jun 3, 2026	20.50	20.75	20.35	20.75	20.75	1.22%	23,109
Jun 2, 2026	20.50	20.50	20.00	20.50	20.50	3.54%	23,089
Jun 1, 2026	20.00	20.00	19.80	19.80	19.80	-1.00%	9,954
May 29, 2026	19.50	20.00	19.50	20.00	20.00	2.56%	53,326
May 28, 2026	19.50	19.50	19.50	19.50	19.50	-2.26%	8,703
May 27, 2026	19.75	19.95	19.15	19.95	19.95	-	13,600
May 25, 2026	19.80	20.00	19.80	19.95	19.95	0.76%	18,083
May 22, 2026	19.40	20.10	19.40	19.80	19.80	-1.00%	23,141
May 21, 2026	19.65	20.00	19.65	20.00	20.00	-	17,165
May 18, 2026	20.00	20.00	20.00	20.00	20.00	-4.76%	2,220
May 12, 2026	19.50	21.00	19.50	21.00	21.00	4.74%	10,012
May 11, 2026	20.05	20.05	20.05	20.05	20.05	-2.20%	14,161
May 8, 2026	20.10	20.80	20.00	20.50	20.50	-1.44%	21,133
May 7, 2026	20.40	20.90	20.10	20.80	20.80	1.71%	26,726
May 6, 2026	20.05	20.45	19.95	20.45	20.45	2.25%	46,891
May 5, 2026	20.60	20.60	20.00	20.00	20.00	-2.91%	7,400
May 4, 2026	19.15	20.60	19.00	20.60	20.60	5.10%	50,636
Apr 30, 2026	19.50	19.60	19.50	19.60	19.60	-1.75%	9,025
Apr 27, 2026	19.70	19.95	19.70	19.95	19.95	0.50%	12,000
Apr 24, 2026	19.50	19.85	19.50	19.85	19.85	1.53%	17,493
Apr 23, 2026	19.90	19.90	19.50	19.55	19.55	-1.76%	14,156
Apr 21, 2026	20.00	20.00	19.30	19.90	19.90	2.05%	14,570
Apr 20, 2026	19.70	19.70	19.50	19.50	19.50	-1.52%	17,365
Apr 17, 2026	19.95	20.30	19.75	19.80	19.80	-3.18%	18,011